SET · CMO · stock
CMO Public Company Limited (CMO) stock price history
Every SET trading session of CMO Public Company Limited from Sep 16, 2004 to Sep 28, 2026: 5,400 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMO adjusted close, 2004 to 2026
- THB 10.88
- All time high, 2022
- THB 1.05
- 52 week high, THB 0.3000 low
- 5,400
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CMO key facts
- CMO Public Company Limited (CMO) closed at THB 0.6300 on Sep 28, 2026 on SET.
- CMO's all time high close is THB 10.88, set on Feb 22, 2022; its all time low close is THB 0.3081 on Nov 10, 2008.
- CMO's 52 week range is THB 0.3000 to THB 1.05.
- CMO returned +18.9% over the year to Sep 28, 2026 and -42.9% over five years.
- Over ten years CMO returned -40%, -5.0% a year compounded.
- CMO's deepest drawdown was -96.8% from Feb 22, 2022 to Dec 26, 2025.
- DataCedar holds 5,400 daily sessions of CMO history from Sep 16, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMO price chart, 2004 to 2026
CMO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -23.2% |
| 6 months | -10.0% |
| Year to date | +61.5% |
| 1 year | +18.9% |
| 3 years | -56.8% |
| 5 years | -42.9% |
| 10 years | -40.3% |
| Since Sep 16, 2004 | -37.4% |
| Compound annual growth, 22.0 years | -2.1% |
CMO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.88 on Feb 22, 2022
- All time low close
- THB 0.3081 on Nov 10, 2008
- 52 week high
- THB 1.05 on Mar 10, 2026
- 52 week low
- THB 0.3000 on Dec 12, 2025
- Deepest drawdown
- -96.8% from Feb 22, 2022 to Dec 26, 2025, not yet recovered
- Best single session
- +31.5% on Nov 1, 2023
- Worst single session
- -30.6% on Oct 26, 2023
- Volatility, 1 year annualised
- 86.0%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +542%
- Worst calendar year
- 2023, -75%
CMO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Sep 16, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3800 | THB 1.05 | THB 0.3400 | THB 0.6300 | +61.5% | 295.6M | 186 |
| 2025 | THB 0.8000 | THB 0.8100 | THB 0.3000 | THB 0.3900 | -44.3% | 36.9M | 242 |
| 2024 | THB 0.8300 | THB 1.37 | THB 0.5900 | THB 0.7000 | -16.7% | 623.1M | 243 |
| 2023 | THB 3.35 | THB 5.51 | THB 0.3934 | THB 0.8400 | -74.9% | 1B | 243 |
| 2022 | THB 4.55 | THB 11.57 | THB 3.01 | THB 3.35 | -23.2% | 786.3M | 241 |
| 2021 | THB 0.6788 | THB 4.94 | THB 0.6402 | THB 4.36 | +542.0% | 1.9B | 241 |
| 2020 | THB 0.8832 | THB 0.9024 | THB 0.4630 | THB 0.6788 | -23.8% | 139.2M | 243 |
| 2019 | THB 0.8132 | THB 1.16 | THB 0.5983 | THB 0.8904 | +11.3% | 295.4M | 244 |
| 2018 | THB 1.33 | THB 1.34 | THB 0.8001 | THB 0.8001 | -39.9% | 201.9M | 245 |
| 2017 | THB 1.06 | THB 1.56 | THB 0.9716 | THB 1.33 | +26.2% | 1.1B | 242 |
| 2016 | THB 0.9287 | THB 1.40 | THB 0.8691 | THB 1.05 | +14.2% | 843.1M | 244 |
| 2015 | THB 0.9787 | THB 1.78 | THB 0.8731 | THB 0.9231 | -5.7% | 680.2M | 244 |
| 2014 | THB 0.9250 | THB 1.98 | THB 0.8563 | THB 0.9787 | +4.0% | 549.5M | 245 |
| 2013 | THB 1.73 | THB 2.46 | THB 0.7189 | THB 0.9409 | -44.9% | 709.9M | 245 |
| 2012 | THB 0.7029 | THB 2.17 | THB 0.6375 | THB 1.71 | +144.5% | 1.3B | 245 |
| 2011 | THB 0.5308 | THB 0.9972 | THB 0.4714 | THB 0.6988 | +32.6% | 1.6B | 244 |
| 2010 | THB 0.4417 | THB 0.8314 | THB 0.4380 | THB 0.5271 | +20.3% | 1.9B | 244 |
| 2009 | THB 0.3638 | THB 0.5196 | THB 0.2969 | THB 0.4380 | +20.4% | 31.4M | 245 |
| 2008 | THB 0.6456 | THB 0.7943 | THB 0.2598 | THB 0.3638 | -43.7% | 31.8M | 247 |
| 2007 | THB 0.7767 | THB 0.9336 | THB 0.5998 | THB 0.6456 | -22.7% | 172.6M | 246 |
| 2006 | THB 0.5082 | THB 0.9402 | THB 0.5082 | THB 0.8350 | +63.4% | 344.8M | 259 |
| 2005 | THB 0.5575 | THB 0.8208 | THB 0.4915 | THB 0.5109 | -8.4% | 746.1M | 245 |
| 2004 | THB 1.34 | THB 1.43 | THB 0.4259 | THB 0.5575 | n/a | 721.5M | 77 |
CMO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.6300 | -8.7% |
| August 2026 | THB 0.6900 | -2.8% |
| July 2026 | THB 0.7100 | -12.3% |
| June 2026 | THB 0.8100 | +30.6% |
| May 2026 | THB 0.6200 | -12.7% |
| April 2026 | THB 0.7100 | +1.4% |
| March 2026 | THB 0.7000 | +27.3% |
| February 2026 | THB 0.5500 | +34.1% |
| January 2026 | THB 0.4100 | +5.1% |
| December 2025 | THB 0.3900 | 0.0% |
| November 2025 | THB 0.3900 | -4.9% |
| October 2025 | THB 0.4100 | -39.7% |
About the CMO data
Daily bars. 5,400 sessions from Sep 16, 2004 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CMO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CMAN Chememan Public Company Limited
- CMAN-R Chememan Public Company Limited
- CMC Chaoprayamahanakorn Public Company Limited
- CMC-R Chaoprayamahanakorn Public Company Limited
- CMO-R CMO Public Company Limited
- CMR Chiang Mai Ram Medical Business Public Company Limited
- CMR-R Chiang Mai Ram Medical Business Public Company Limited
- CNRE80 China Northern Rare Earth (Group) High-Tech Co.,Ltd
Common questions
CMO share price history
